Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.18 +0.18 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.78	26.86	26.75	26.76	104,195	+0.04(+0.13%)
Sep 27, 2019	26.88	26.96	26.63	26.73	169,474	-0.24(-0.90%)
Sep 26, 2019	27.00	27.04	26.91	26.97	215,257	+0.03(+0.11%)
Sep 25, 2019	26.85	26.95	26.69	26.94	109,861	-0.03(-0.11%)
Sep 24, 2019	27.35	27.37	26.93	26.97	256,100	-0.33(-1.20%)
Sep 23, 2019	27.19	27.32	27.16	27.30	88,241	+0.13(+0.46%)
Sep 20, 2019	27.27	27.39	27.14	27.17	266,555	-0.11(-0.41%)
Sep 19, 2019	27.41	27.48	27.27	27.28	79,215	-0.31(-1.12%)
Sep 18, 2019	27.65	27.65	27.34	27.59	186,747	-0.08(-0.28%)
Sep 17, 2019	27.66	27.72	27.54	27.67	145,876	-0.19(-0.68%)
Sep 16, 2019	27.83	27.92	27.78	27.86	85,875	+0.04(+0.13%)
Sep 13, 2019	27.88	27.95	27.81	27.82	72,346	+0.12(+0.43%)
Sep 12, 2019	27.66	27.82	27.57	27.70	297,186	+0.17(+0.61%)
Sep 11, 2019	27.57	27.57	27.41	27.53	87,960	+0.26(+0.95%)
Sep 10, 2019	27.29	27.37	27.19	27.27	118,002	+0.08(+0.28%)
Sep 09, 2019	27.37	27.37	27.19	27.20	69,352	-0.01(-0.03%)
Sep 06, 2019	27.32	27.32	27.20	27.20	233,307	+0.12(+0.44%)
Sep 05, 2019	27.20	27.27	27.09	27.09	206,514	+0.12(+0.44%)
Sep 04, 2019	26.90	27.03	26.83	26.97	186,846	+0.34(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.